KissMeData/079370/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

2024-11-17 15:27:48 +09:00

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160649	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	41500	2000	2	5.06	18104356150	449458	123.55	39400	41850	38250	51300	27650	39500	40279.81	4.52	-37913	40733	40116	39283	38666	37833	40425	38975	52	11800	500	29230	50	1	10339000	4291	12.30	1.54	12	4.35	3374.00	26930.00	58500	20230802	-29.06	20600	20220927	101.46	58500	-29.06	20230802	22350	85.68	20230103	58500	-29.06	20230802	20600	101.46	20220927	7.48	N	079370	500	51 억	467658	N	N	0	N	N
3	20230831	150832	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	41550	2050	2	5.19	16720587250	416224	114.41	39400	41750	38250	51300	27650	39500	40173.07	4.52	-32899	40733	40116	39283	38666	37833	40425	38975	52	11800	500	29230	50	1	10339000	4296	12.31	1.54	12	4.03	3374.00	26930.00	58500	20230802	-28.97	20600	20220927	101.70	58500	-28.97	20230802	22350	85.91	20230103	58500	-28.97	20230802	20600	101.70	20220927	7.48	N	079370	500	51 억	467658	N	N	0	N	N
4	20230831	140922	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	41250	1750	2	4.43	12116517000	305113	83.87	39400	41450	38250	51300	27650	39500	39711.99	4.52	-14373	40733	40116	39283	38666	37833	40425	38975	52	11800	500	29230	50	1	10339000	4265	12.23	1.53	12	2.95	3374.00	26930.00	58500	20230802	-29.49	20600	20220927	100.24	58500	-29.49	20230802	22350	84.56	20230103	58500	-29.49	20230802	20600	100.24	20220927	7.48	N	079370	500	51 억	467658	N	N	0	N	N
5	20230831	130852	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40000	500	2	1.27	6431066000	165189	45.41	39400	40100	38250	51300	27650	39500	38929.47	4.52	1356	40733	40116	39283	38666	37833	40425	38975	52	11800	500	29230	50	1	10339000	4136	11.86	1.49	12	1.60	3374.00	26930.00	58500	20230802	-31.62	20600	20220927	94.17	58500	-31.62	20230802	22350	78.97	20230103	58500	-31.62	20230802	20600	94.17	20220927	7.48	N	079370	500	51 억	467658	N	N	0	N	N
6	20230831	120912	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	39300	-200	5	-0.51	4991728200	128848	35.42	39400	39450	38250	51300	27650	39500	38737.63	4.52	5086	40733	40116	39283	38666	37833	40425	38975	52	11800	500	29230	50	1	10339000	4063	11.65	1.46	12	1.25	3374.00	26930.00	58500	20230802	-32.82	20600	20220927	90.78	58500	-32.82	20230802	22350	75.84	20230103	58500	-32.82	20230802	20600	90.78	20220927	7.48	N	079370	500	51 억	467658	N	N	0	N	N
7	20230831	111251	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38900	-600	5	-1.52	4262060600	110215	30.30	39400	39400	38250	51300	27650	39500	38665.84	4.52	6687	40733	40116	39283	38666	37833	40425	38975	52	11800	500	29230	50	1	10339000	4022	11.53	1.44	12	1.07	3374.00	26930.00	58500	20230802	-33.50	20600	20220927	88.83	58500	-33.50	20230802	22350	74.05	20230103	58500	-33.50	20230802	20600	88.83	20220927	7.48	N	079370	500	51 억	467658	N	N	0	N	N
8	20230831	100952	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38550	-950	5	-2.41	2824508550	72990	20.06	39400	39400	38250	51300	27650	39500	38690.48	4.52	1776	40733	40116	39283	38666	37833	40425	38975	52	11800	500	29230	50	1	10339000	3986	11.43	1.43	12	0.71	3374.00	26930.00	58500	20230802	-34.10	20600	20220927	87.14	58500	-34.10	20230802	22350	72.48	20230103	58500	-34.10	20230802	20600	87.14	20220927	7.48	N	079370	500	51 억	467658	N	N	0	N	N
9	20230831	090832	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38700	-800	5	-2.03	862000900	22271	6.12	39400	39400	38250	51300	27650	39500	38682.85	4.52	-719	40733	40116	39283	38666	37833	40425	38975	52	11800	500	29230	50	1	10339000	4001	11.47	1.44	12	0.22	3374.00	26930.00	58500	20230802	-33.85	20600	20220927	87.86	58500	-33.85	20230802	22350	73.15	20230103	58500	-33.85	20230802	20600	87.86	20220927	7.48	N	079370	500	51 억	467658	N	N	0	N	N
10	20230830	160653	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	39500	1600	2	4.22	14211219500	361513	149.22	38800	39900	38450	49250	26550	37900	39309.98	4.53	-2703	38766	38332	37666	37232	36566	38550	37450	52	11350	500	28040	50	1	10339000	4084	11.71	1.47	12	3.50	3374.00	26930.00	58500	20230802	-32.48	20600	20220927	91.75	58500	-32.48	20230802	22350	76.73	20230103	58500	-32.48	20230802	20600	91.75	20220927	7.40	N	079370	500	51 억	468135	N	N	0	N	N
11	20230830	150813	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	39400	1500	2	3.96	13621054000	346560	143.05	38800	39900	38450	49250	26550	37900	39303.60	4.53	-4363	38766	38332	37666	37232	36566	38550	37450	52	11350	500	28040	50	1	10339000	4074	11.68	1.46	12	3.35	3374.00	26930.00	58500	20230802	-32.65	20600	20220927	91.26	58500	-32.65	20230802	22350	76.29	20230103	58500	-32.65	20230802	20600	91.26	20220927	7.40	N	079370	500	51 억	468135	N	N	0	N	N
12	20230830	140851	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	39200	1300	2	3.43	10911136650	277877	114.70	38800	39900	38450	49250	26550	37900	39266.07	4.53	1851	38766	38332	37666	37232	36566	38550	37450	52	11350	500	28040	50	1	10339000	4053	11.62	1.46	12	2.69	3374.00	26930.00	58500	20230802	-32.99	20600	20220927	90.29	58500	-32.99	20230802	22350	75.39	20230103	58500	-32.99	20230802	20600	90.29	20220927	7.40	N	079370	500	51 억	468135	N	N	0	N	N
13	20230830	130841	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	39550	1650	2	4.35	8939170750	227816	94.04	38800	39900	38450	49250	26550	37900	39238.56	4.53	3339	38766	38332	37666	37232	36566	38550	37450	52	11350	500	28040	50	1	10339000	4089	11.72	1.47	12	2.20	3374.00	26930.00	58500	20230802	-32.39	20600	20220927	91.99	58500	-32.39	20230802	22350	76.96	20230103	58500	-32.39	20230802	20600	91.99	20220927	7.40	N	079370	500	51 억	468135	N	N	0	N	N
14	20230830	120853	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	39400	1500	2	3.96	6794984500	173701	71.70	38800	39550	38450	49250	26550	37900	39118.86	4.53	3221	38766	38332	37666	37232	36566	38550	37450	52	11350	500	28040	50	1	10339000	4074	11.68	1.46	12	1.68	3374.00	26930.00	58500	20230802	-32.65	20600	20220927	91.26	58500	-32.65	20230802	22350	76.29	20230103	58500	-32.65	20230802	20600	91.26	20220927	7.40	N	079370	500	51 억	468135	N	N	0	N	N
15	20230830	111243	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	39150	1250	2	3.30	5471417650	140075	57.82	38800	39500	38450	49250	26550	37900	39060.63	4.53	3793	38766	38332	37666	37232	36566	38550	37450	52	11350	500	28040	50	1	10339000	4048	11.60	1.45	12	1.35	3374.00	26930.00	58500	20230802	-33.08	20600	20220927	90.05	58500	-33.08	20230802	22350	75.17	20230103	58500	-33.08	20230802	20600	90.05	20220927	7.40	N	079370	500	51 억	468135	N	N	0	N	N
16	20230830	100920	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	39450	1550	2	4.09	4278746100	109511	45.20	38800	39500	38450	49250	26550	37900	39071.38	4.53	6728	38766	38332	37666	37232	36566	38550	37450	52	11350	500	28040	50	1	10339000	4079	11.69	1.46	12	1.06	3374.00	26930.00	58500	20230802	-32.56	20600	20220927	91.50	58500	-32.56	20230802	22350	76.51	20230103	58500	-32.56	20230802	20600	91.50	20220927	7.40	N	079370	500	51 억	468135	N	N	0	N	N
17	20230830	090820	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	39050	1150	2	3.03	1563247500	40020	16.52	38800	39500	38450	49250	26550	37900	39061.66	4.53	-6687	38766	38332	37666	37232	36566	38550	37450	52	11350	500	28040	50	1	10339000	4037	11.57	1.45	12	0.39	3374.00	26930.00	58500	20230802	-33.25	20600	20220927	89.56	58500	-33.25	20230802	22350	74.72	20230103	58500	-33.25	20230802	20600	89.56	20220927	7.40	N	079370	500	51 억	468135	N	N	0	N	N
18	20230829	160648	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37900	1150	2	3.13	9094157600	241331	94.02	37000	38100	37000	47750	25750	36750	37683.01	4.44	8249	38516	37632	36966	36082	35416	37300	35750	52	11000	500	27190	50	1	10339000	3918	11.23	1.41	12	2.33	3374.00	26930.00	58500	20230802	-35.21	20600	20220927	83.98	58500	-35.21	20230802	22350	69.57	20230103	58500	-35.21	20230802	20600	83.98	20220927	7.70	N	079370	500	51 억	459442	N	N	0	N	N
19	20230829	150819	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37800	1050	2	2.86	8859293200	235132	91.60	37000	38100	37000	47750	25750	36750	37677.96	4.44	9367	38516	37632	36966	36082	35416	37300	35750	52	11000	500	27190	50	1	10339000	3908	11.20	1.40	12	2.27	3374.00	26930.00	58500	20230802	-35.38	20600	20220927	83.50	58500	-35.38	20230802	22350	69.13	20230103	58500	-35.38	20230802	20600	83.50	20220927	7.70	N	079370	500	51 억	459442	N	N	0	N	N
20	20230829	140922	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37600	850	2	2.31	7669935350	203697	79.36	37000	38100	37000	47750	25750	36750	37653.65	4.44	10811	38516	37632	36966	36082	35416	37300	35750	52	11000	500	27190	50	1	10339000	3887	11.14	1.40	12	1.97	3374.00	26930.00	58500	20230802	-35.73	20600	20220927	82.52	58500	-35.73	20230802	22350	68.23	20230103	58500	-35.73	20230802	20600	82.52	20220927	7.70	N	079370	500	51 억	459442	N	N	0	N	N
21	20230829	130838	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37600	850	2	2.31	6684076200	177402	69.11	37000	38100	37000	47750	25750	36750	37677.57	4.44	14658	38516	37632	36966	36082	35416	37300	35750	52	11000	500	27190	50	1	10339000	3887	11.14	1.40	12	1.72	3374.00	26930.00	58500	20230802	-35.73	20600	20220927	82.52	58500	-35.73	20230802	22350	68.23	20230103	58500	-35.73	20230802	20600	82.52	20220927	7.70	N	079370	500	51 억	459442	N	N	0	N	N
22	20230829	120905	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37700	950	2	2.59	6207483400	164743	64.18	37000	38100	37000	47750	25750	36750	37679.80	4.44	16113	38516	37632	36966	36082	35416	37300	35750	52	11000	500	27190	50	1	10339000	3898	11.17	1.40	12	1.59	3374.00	26930.00	58500	20230802	-35.56	20600	20220927	83.01	58500	-35.56	20230802	22350	68.68	20230103	58500	-35.56	20230802	20600	83.01	20220927	7.70	N	079370	500	51 억	459442	N	N	0	N	N
23	20230829	111451	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38050	1300	2	3.54	5577495350	148089	57.69	37000	38100	37000	47750	25750	36750	37663.13	4.44	13566	38516	37632	36966	36082	35416	37300	35750	52	11000	500	27190	50	1	10339000	3934	11.28	1.41	12	1.43	3374.00	26930.00	58500	20230802	-34.96	20600	20220927	84.71	58500	-34.96	20230802	22350	70.25	20230103	58500	-34.96	20230802	20600	84.71	20220927	7.70	N	079370	500	51 억	459442	N	N	0	N	N
24	20230829	100950	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37700	950	2	2.59	4240453500	112739	43.92	37000	38050	37000	47750	25750	36750	37613.01	4.44	7566	38516	37632	36966	36082	35416	37300	35750	52	11000	500	27190	50	1	10339000	3898	11.17	1.40	12	1.09	3374.00	26930.00	58500	20230802	-35.56	20600	20220927	83.01	58500	-35.56	20230802	22350	68.68	20230103	58500	-35.56	20230802	20600	83.01	20220927	7.70	N	079370	500	51 억	459442	N	N	0	N	N
25	20230829	090636	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37250	500	2	1.36	991768450	26560	10.35	37000	37600	37000	47750	25750	36750	37340.68	4.44	5826	38516	37632	36966	36082	35416	37300	35750	52	11000	500	27190	50	1	10339000	3851	11.04	1.38	12	0.26	3374.00	26930.00	58500	20230802	-36.32	20600	20220927	80.83	58500	-36.32	20230802	22350	66.67	20230103	58500	-36.32	20230802	20600	80.83	20220927	7.70	N	079370	500	51 억	459442	N	N	0	N	N
26	20230828	160630	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36750	-150	5	-0.41	9344118800	253790	60.05	37400	37850	36300	47950	25850	36900	36818.49	4.11	29532	39400	38150	37500	36250	35600	37825	35925	52	11050	500	27300	50	1	10339000	3800	10.89	1.36	12	2.45	3374.00	26930.00	58500	20230802	-37.18	20600	20220927	78.40	58500	-37.18	20230802	22350	64.43	20230103	58500	-37.18	20230802	20600	78.40	20220927	7.68	N	079370	500	51 억	425333	N	N	0	N	N
27	20230828	150637	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36600	-300	5	-0.81	9016426500	244864	57.94	37400	37850	36300	47950	25850	36900	36822.15	4.11	28270	39400	38150	37500	36250	35600	37825	35925	52	11050	500	27300	50	1	10339000	3784	10.85	1.36	12	2.37	3374.00	26930.00	58500	20230802	-37.44	20600	20220927	77.67	58500	-37.44	20230802	22350	63.76	20230103	58500	-37.44	20230802	20600	77.67	20220927	7.68	N	079370	500	51 억	425333	N	N	0	N	N
28	20230828	140637	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36600	-300	5	-0.81	7431132600	201583	47.70	37400	37850	36300	47950	25850	36900	36863.87	4.11	12320	39400	38150	37500	36250	35600	37825	35925	52	11050	500	27300	50	1	10339000	3784	10.85	1.36	12	1.95	3374.00	26930.00	58500	20230802	-37.44	20600	20220927	77.67	58500	-37.44	20230802	22350	63.76	20230103	58500	-37.44	20230802	20600	77.67	20220927	7.68	N	079370	500	51 억	425333	N	N	0	N	N
29	20230828	130642	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36650	-250	5	-0.68	5516586150	149118	35.28	37400	37850	36600	47950	25850	36900	36994.84	4.11	8338	39400	38150	37500	36250	35600	37825	35925	52	11050	500	27300	50	1	10339000	3789	10.86	1.36	12	1.44	3374.00	26930.00	58500	20230802	-37.35	20600	20220927	77.91	58500	-37.35	20230802	22350	63.98	20230103	58500	-37.35	20230802	20600	77.91	20220927	7.68	N	079370	500	51 억	425333	N	N	0	N	N
30	20230828	120636	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36850	-50	5	-0.14	4930502700	133181	31.51	37400	37850	36600	47950	25850	36900	37021.17	4.11	6571	39400	38150	37500	36250	35600	37825	35925	52	11050	500	27300	50	1	10339000	3810	10.92	1.37	12	1.29	3374.00	26930.00	58500	20230802	-37.01	20600	20220927	78.88	58500	-37.01	20230802	22350	64.88	20230103	58500	-37.01	20230802	20600	78.88	20220927	7.68	N	079370	500	51 억	425333	N	N	0	N	N
31	20230828	110631	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37350	450	2	1.22	3676798950	99110	23.45	37400	37850	36650	47950	25850	36900	37098.38	4.11	12106	39400	38150	37500	36250	35600	37825	35925	52	11050	500	27300	50	1	10339000	3862	11.07	1.39	12	0.96	3374.00	26930.00	58500	20230802	-36.15	20600	20220927	81.31	58500	-36.15	20230802	22350	67.11	20230103	58500	-36.15	20230802	20600	81.31	20220927	7.68	N	079370	500	51 억	425333	N	N	0	N	N
32	20230828	100626	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36950	50	2	0.14	2594175000	69833	16.52	37400	37850	36700	47950	25850	36900	37148.66	4.11	9565	39400	38150	37500	36250	35600	37825	35925	52	11050	500	27300	50	1	10339000	3820	10.95	1.37	12	0.68	3374.00	26930.00	58500	20230802	-36.84	20600	20220927	79.37	58500	-36.84	20230802	22350	65.32	20230103	58500	-36.84	20230802	20600	79.37	20220927	7.68	N	079370	500	51 억	425333	N	N	0	N	N
33	20230828	090637	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37400	500	2	1.36	611680150	16328	3.86	37400	37850	37250	47950	25850	36900	37465.85	4.11	1206	39400	38150	37500	36250	35600	37825	35925	52	11050	500	27300	50	1	10339000	3867	11.08	1.39	12	0.16	3374.00	26930.00	58500	20230802	-36.07	20600	20220927	81.55	58500	-36.07	20230802	22350	67.34	20230103	58500	-36.07	20230802	20600	81.55	20220927	7.68	N	079370	500	51 억	425333	N	N	0	N	N
34	20230825	160632	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36900	-2650	5	-6.70	15791710600	420396	55.91	38300	38750	36850	51400	27700	39550	37565.28	4.37	-33176	42650	41100	40250	38700	37850	41875	39475	52	11850	500	29260	50	1	10339000	3815	10.94	1.37	12	4.07	3374.00	26930.00	58500	20230802	-36.92	20600	20220927	79.13	58500	-36.92	20230802	22350	65.10	20230103	58500	-36.92	20230802	20600	79.13	20220927	7.64	N	079370	500	51 억	451439	N	N	1	N	N
35	20230825	150635	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37150	-2400	5	-6.07	14842578900	394749	52.50	38300	38750	36850	51400	27700	39550	37600.01	4.37	-38058	42650	41100	40250	38700	37850	41875	39475	52	11850	500	29260	50	1	10339000	3841	11.01	1.38	12	3.82	3374.00	26930.00	58500	20230802	-36.50	20600	20220927	80.34	58500	-36.50	20230802	22350	66.22	20230103	58500	-36.50	20230802	20600	80.34	20220927	7.64	N	079370	500	51 억	451439	N	N	1	N	N
36	20230825	140633	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37150	-2400	5	-6.07	13404867600	355930	47.34	38300	38750	36850	51400	27700	39550	37661.50	4.37	-48926	42650	41100	40250	38700	37850	41875	39475	52	11850	500	29260	50	1	10339000	3841	11.01	1.38	12	3.44	3374.00	26930.00	58500	20230802	-36.50	20600	20220927	80.34	58500	-36.50	20230802	22350	66.22	20230103	58500	-36.50	20230802	20600	80.34	20220927	7.64	N	079370	500	51 억	451439	N	N	1	N	N
37	20230825	130631	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37350	-2200	5	-5.56	12560037950	333304	44.33	38300	38750	36850	51400	27700	39550	37683.40	4.37	-50161	42650	41100	40250	38700	37850	41875	39475	52	11850	500	29260	50	1	10339000	3862	11.07	1.39	12	3.22	3374.00	26930.00	58500	20230802	-36.15	20600	20220927	81.31	58500	-36.15	20230802	22350	67.11	20230103	58500	-36.15	20230802	20600	81.31	20220927	7.64	N	079370	500	51 억	451439	N	N	1	N	N
38	20230825	120630	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37200	-2350	5	-5.94	10974114900	290500	38.63	38300	38750	36850	51400	27700	39550	37776.61	4.37	-54369	42650	41100	40250	38700	37850	41875	39475	52	11850	500	29260	50	1	10339000	3846	11.03	1.38	12	2.81	3374.00	26930.00	58500	20230802	-36.41	20600	20220927	80.58	58500	-36.41	20230802	22350	66.44	20230103	58500	-36.41	20230802	20600	80.58	20220927	7.64	N	079370	500	51 억	451439	N	N	1	N	N
39	20230825	110633	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37600	-1950	5	-4.93	10098996450	267030	35.51	38300	38750	36850	51400	27700	39550	37819.67	4.37	-51324	42650	41100	40250	38700	37850	41875	39475	52	11850	500	29260	50	1	10339000	3887	11.14	1.40	12	2.58	3374.00	26930.00	58500	20230802	-35.73	20600	20220927	82.52	58500	-35.73	20230802	22350	68.23	20230103	58500	-35.73	20230802	20600	82.52	20220927	7.64	N	079370	500	51 억	451439	N	N	1	N	N
40	20230825	100634	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38050	-1500	5	-3.79	8048443650	212764	28.30	38300	38750	36850	51400	27700	39550	37827.98	4.37	-46843	42650	41100	40250	38700	37850	41875	39475	52	11850	500	29260	50	1	10339000	3934	11.28	1.41	12	2.06	3374.00	26930.00	58500	20230802	-34.96	20600	20220927	84.71	58500	-34.96	20230802	22350	70.25	20230103	58500	-34.96	20230802	20600	84.71	20220927	7.64	N	079370	500	51 억	451439	N	N	1	N	N
41	20230825	090631	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38100	-1450	5	-3.67	1353048150	35429	4.71	38300	38600	37900	51400	27700	39550	38190.18	4.37	824	42650	41100	40250	38700	37850	41875	39475	52	11850	500	29260	50	1	10339000	3939	11.29	1.41	12	0.34	3374.00	26930.00	58500	20230802	-34.87	20600	20220927	84.95	58500	-34.87	20230802	22350	70.47	20230103	58500	-34.87	20230802	20600	84.95	20220927	7.64	N	079370	500	51 억	451439	N	N	1	N	N
42	20230824	160627	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	39550	1350	2	3.53	30327418550	747288	213.95	39500	41800	39400	49650	26750	38200	40583.96	4.37	-9904	41100	39650	38650	37200	36200	39150	36700	52	11450	500	28260	50	1	10339000	4089	11.72	1.47	12	7.23	3374.00	26930.00	58500	20230802	-32.39	20600	20220927	91.99	58500	-32.39	20230802	22350	76.96	20230103	58500	-32.39	20230802	20600	91.99	20220927	7.81	N	079370	500	51 억	451424	N	N	1	N	N
43	20230824	150625	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	39550	1350	2	3.53	29680314100	730946	209.27	39500	41800	39400	49650	26750	38200	40605.34	4.37	-8757	41100	39650	38650	37200	36200	39150	36700	52	11450	500	28260	50	1	10339000	4089	11.72	1.47	12	7.07	3374.00	26930.00	58500	20230802	-32.39	20600	20220927	91.99	58500	-32.39	20230802	22350	76.96	20230103	58500	-32.39	20230802	20600	91.99	20220927	7.81	N	079370	500	51 억	451424	N	N	0	N	N
44	20230824	140626	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	39750	1550	2	4.06	27005242700	663359	189.92	39500	41800	39450	49650	26750	38200	40709.85	4.37	-8889	41100	39650	38650	37200	36200	39150	36700	52	11450	500	28260	50	1	10339000	4110	11.78	1.48	12	6.42	3374.00	26930.00	58500	20230802	-32.05	20600	20220927	92.96	58500	-32.05	20230802	22350	77.85	20230103	58500	-32.05	20230802	20600	92.96	20220927	7.81	N	079370	500	51 억	451424	N	N	0	N	N
45	20230824	130632	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40000	1800	2	4.71	25656047500	629536	180.24	39500	41800	39450	49650	26750	38200	40753.90	4.37	-2431	41100	39650	38650	37200	36200	39150	36700	52	11450	500	28260	50	1	10339000	4136	11.86	1.49	12	6.09	3374.00	26930.00	58500	20230802	-31.62	20600	20220927	94.17	58500	-31.62	20230802	22350	78.97	20230103	58500	-31.62	20230802	20600	94.17	20220927	7.81	N	079370	500	51 억	451424	N	N	0	N	N
46	20230824	120630	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40450	2250	2	5.89	24309565100	595939	170.62	39500	41800	39450	49650	26750	38200	40792.04	4.37	7766	41100	39650	38650	37200	36200	39150	36700	52	11450	500	28260	50	1	10339000	4182	11.99	1.50	12	5.76	3374.00	26930.00	58500	20230802	-30.85	20600	20220927	96.36	58500	-30.85	20230802	22350	80.98	20230103	58500	-30.85	20230802	20600	96.36	20220927	7.81	N	079370	500	51 억	451424	N	N	0	N	N
47	20230824	110629	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40650	2450	2	6.41	22268610650	545596	156.21	39500	41800	39450	49650	26750	38200	40815.20	4.37	20005	41100	39650	38650	37200	36200	39150	36700	52	11450	500	28260	50	1	10339000	4203	12.05	1.51	12	5.28	3374.00	26930.00	58500	20230802	-30.51	20600	20220927	97.33	58500	-30.51	20230802	22350	81.88	20230103	58500	-30.51	20230802	20600	97.33	20220927	7.81	N	079370	500	51 억	451424	N	N	0	N	N
48	20230824	100627	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	41450	3250	2	8.51	18566507450	454240	130.05	39500	41800	39450	49650	26750	38200	40873.78	4.37	47668	41100	39650	38650	37200	36200	39150	36700	52	11450	500	28260	50	1	10339000	4286	12.29	1.54	12	4.39	3374.00	26930.00	58500	20230802	-29.15	20600	20220927	101.21	58500	-29.15	20230802	22350	85.46	20230103	58500	-29.15	20230802	20600	101.21	20220927	7.81	N	079370	500	51 억	451424	N	N	0	N	N
49	20230824	090628	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40050	1850	2	4.84	3788250450	94648	27.10	39500	40500	39450	49650	26750	38200	40024.62	4.37	862	41100	39650	38650	37200	36200	39150	36700	52	11450	500	28260	50	1	10339000	4141	11.87	1.49	12	0.92	3374.00	26930.00	58500	20230802	-31.54	20600	20220927	94.42	58500	-31.54	20230802	22350	79.19	20230103	58500	-31.54	20230802	20600	94.42	20220927	7.81	N	079370	500	51 억	451424	N	N	0	N	N
50	20230823	160624	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38200	-800	5	-2.05	13437230000	347621	57.73	39150	40100	37650	50700	27300	39000	38655.27	4.02	37384	44966	41982	40216	37232	35466	41100	36350	52	11700	500	28860	50	1	10339000	3949	11.32	1.42	12	3.36	3374.00	26930.00	58500	20230802	-34.70	20600	20220927	85.44	58500	-34.70	20230802	22350	70.92	20230103	58500	-34.70	20230802	20600	85.44	20220927	8.44	N	079370	500	51 억	415845	N	N	0	N	N
51	20230823	150626	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38050	-950	5	-2.44	12385199650	319949	53.14	39150	40100	37650	50700	27300	39000	38709.85	4.02	22276	44966	41982	40216	37232	35466	41100	36350	52	11700	500	28860	50	1	10339000	3934	11.28	1.41	12	3.09	3374.00	26930.00	58500	20230802	-34.96	20600	20220927	84.71	58500	-34.96	20230802	22350	70.25	20230103	58500	-34.96	20230802	20600	84.71	20220927	8.44	N	079370	500	51 억	415845	N	N	0	N	N
52	20230823	140629	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38100	-900	5	-2.31	9145539550	234440	38.94	39150	40100	38050	50700	27300	39000	39010.15	4.02	4812	44966	41982	40216	37232	35466	41100	36350	52	11700	500	28860	50	1	10339000	3939	11.29	1.41	12	2.27	3374.00	26930.00	58500	20230802	-34.87	20600	20220927	84.95	58500	-34.87	20230802	22350	70.47	20230103	58500	-34.87	20230802	20600	84.95	20220927	8.44	N	079370	500	51 억	415845	N	N	0	N	N
53	20230823	130625	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38500	-500	5	-1.28	8305494300	212502	35.29	39150	40100	38050	50700	27300	39000	39084.34	4.02	7092	44966	41982	40216	37232	35466	41100	36350	52	11700	500	28860	50	1	10339000	3981	11.41	1.43	12	2.06	3374.00	26930.00	58500	20230802	-34.19	20600	20220927	86.89	58500	-34.19	20230802	22350	72.26	20230103	58500	-34.19	20230802	20600	86.89	20220927	8.44	N	079370	500	51 억	415845	N	N	0	N	N
54	20230823	120629	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38950	-50	5	-0.13	7678731200	196329	32.61	39150	40100	38050	50700	27300	39000	39111.59	4.02	12115	44966	41982	40216	37232	35466	41100	36350	52	11700	500	28860	50	1	10339000	4027	11.54	1.45	12	1.90	3374.00	26930.00	58500	20230802	-33.42	20600	20220927	89.08	58500	-33.42	20230802	22350	74.27	20230103	58500	-33.42	20230802	20600	89.08	20220927	8.44	N	079370	500	51 억	415845	N	N	0	N	N
55	20230823	110626	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38200	-800	5	-2.05	6631004850	169366	28.13	39150	40100	38050	50700	27300	39000	39152.00	4.02	776	44966	41982	40216	37232	35466	41100	36350	52	11700	500	28860	50	1	10339000	3949	11.32	1.42	12	1.64	3374.00	26930.00	58500	20230802	-34.70	20600	20220927	85.44	58500	-34.70	20230802	22350	70.92	20230103	58500	-34.70	20230802	20600	85.44	20220927	8.44	N	079370	500	51 억	415845	N	N	0	N	N
56	20230823	100626	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38950	-50	5	-0.13	4157172500	105144	17.46	39150	40100	38450	50700	27300	39000	39538.31	4.02	-6094	44966	41982	40216	37232	35466	41100	36350	52	11700	500	28860	50	1	10339000	4027	11.54	1.45	12	1.02	3374.00	26930.00	58500	20230802	-33.42	20600	20220927	89.08	58500	-33.42	20230802	22350	74.27	20230103	58500	-33.42	20230802	20600	89.08	20220927	8.44	N	079370	500	51 억	415845	N	N	0	N	N
57	20230823	090631	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38950	-50	5	-0.13	521185150	13404	2.23	39150	39300	38450	50700	27300	39000	38882.10	4.02	-1766	44966	41982	40216	37232	35466	41100	36350	52	11700	500	28860	50	1	10339000	4027	11.54	1.45	12	0.13	3374.00	26930.00	58500	20230802	-33.42	20600	20220927	89.08	58500	-33.42	20230802	22350	74.27	20230103	58500	-33.42	20230802	20600	89.08	20220927	8.44	N	079370	500	51 억	415845	N	N	0	N	N
58	20230822	160622	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	39000	-1200	5	-2.99	24212543150	599472	175.20	42200	43200	38450	52200	28150	40200	40391.32	4.48	-49739	44166	42182	41116	39132	38066	41650	38600	52	12000	500	29740	50	1	10339000	4032	11.56	1.45	12	5.80	3374.00	26930.00	58500	20230802	-33.33	20600	20220927	89.32	58500	-33.33	20230802	22350	74.50	20230103	58500	-33.33	20230802	20600	89.32	20220927	7.62	N	079370	500	51 억	463681	N	N	0	N	N
59	20230822	150624	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	39000	-1200	5	-2.99	23443632800	579787	169.44	42200	43200	38450	52200	28150	40200	40434.91	4.48	-50688	44166	42182	41116	39132	38066	41650	38600	52	12000	500	29740	50	1	10339000	4032	11.56	1.45	12	5.61	3374.00	26930.00	58500	20230802	-33.33	20600	20220927	89.32	58500	-33.33	20230802	22350	74.50	20230103	58500	-33.33	20230802	20600	89.32	20220927	7.62	N	079370	500	51 억	463681	N	N	0	N	N
60	20230822	140627	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	39150	-1050	5	-2.61	20903898500	514408	150.34	42200	43200	38450	52200	28150	40200	40636.81	4.48	-47844	44166	42182	41116	39132	38066	41650	38600	52	12000	500	29740	50	1	10339000	4048	11.60	1.45	12	4.98	3374.00	26930.00	58500	20230802	-33.08	20600	20220927	90.05	58500	-33.08	20230802	22350	75.17	20230103	58500	-33.08	20230802	20600	90.05	20220927	7.62	N	079370	500	51 억	463681	N	N	0	N	N
61	20230822	130622	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	39250	-950	5	-2.36	17907436000	437517	127.87	42200	43200	38950	52200	28150	40200	40929.69	4.48	-57794	44166	42182	41116	39132	38066	41650	38600	52	12000	500	29740	50	1	10339000	4058	11.63	1.46	12	4.23	3374.00	26930.00	58500	20230802	-32.91	20600	20220927	90.53	58500	-32.91	20230802	22350	75.62	20230103	58500	-32.91	20230802	20600	90.53	20220927	7.62	N	079370	500	51 억	463681	N	N	0	N	N
62	20230822	120613	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	39650	-550	5	-1.37	16895843950	411982	120.40	42200	43200	38950	52200	28150	40200	41011.12	4.48	-55103	44166	42182	41116	39132	38066	41650	38600	52	12000	500	29740	50	1	10339000	4099	11.75	1.47	12	3.98	3374.00	26930.00	58500	20230802	-32.22	20600	20220927	92.48	58500	-32.22	20230802	22350	77.40	20230103	58500	-32.22	20230802	20600	92.48	20220927	7.62	N	079370	500	51 억	463681	N	N	0	N	N
63	20230822	110621	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	39450	-750	5	-1.87	15859067300	385833	112.76	42200	43200	38950	52200	28150	40200	41103.45	4.48	-46082	44166	42182	41116	39132	38066	41650	38600	52	12000	500	29740	50	1	10339000	4079	11.69	1.46	12	3.73	3374.00	26930.00	58500	20230802	-32.56	20600	20220927	91.50	58500	-32.56	20230802	22350	76.51	20230103	58500	-32.56	20230802	20600	91.50	20220927	7.62	N	079370	500	51 억	463681	N	N	0	N	N
64	20230822	100617	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40050	-150	5	-0.37	12735345250	306828	89.67	42200	43200	39800	52200	28150	40200	41506.46	4.48	-12298	44166	42182	41116	39132	38066	41650	38600	52	12000	500	29740	50	1	10339000	4141	11.87	1.49	12	2.97	3374.00	26930.00	58500	20230802	-31.54	20600	20220927	94.42	58500	-31.54	20230802	22350	79.19	20230103	58500	-31.54	20230802	20600	94.42	20220927	7.62	N	079370	500	51 억	463681	N	N	0	N	N
65	20230822	090621	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	42800	2600	2	6.47	5001072900	117436	34.32	42200	43200	41750	52200	28150	40200	42585.52	4.48	-1784	44166	42182	41116	39132	38066	41650	38600	52	12000	500	29740	50	1	10339000	4425	12.69	1.59	12	1.14	3374.00	26930.00	58500	20230802	-26.84	20600	20220927	107.77	58500	-26.84	20230802	22350	91.50	20230103	58500	-26.84	20230802	20600	107.77	20220927	7.62	N	079370	500	51 억	463681	N	N	0	N	N
66	20230821	160618	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40200	-1900	5	-4.51	13865074000	336830	38.52	42800	43100	40050	54700	29500	42100	41164.78	5.26	-82891	47133	44616	41833	39316	36533	45875	40575	52	12600	500	31150	50	1	10339000	4156	11.91	1.49	12	3.26	3374.00	26930.00	58500	20230802	-31.28	20600	20220927	95.15	58500	-31.28	20230802	22350	79.87	20230103	58500	-31.28	20230802	20600	95.15	20220927	7.55	N	079370	500	51 억	544134	N	N	0	N	N
67	20230821	150624	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40300	-1800	5	-4.28	13408278450	325478	37.22	42800	43100	40050	54700	29500	42100	41195.63	5.26	-81416	47133	44616	41833	39316	36533	45875	40575	52	12600	500	31150	50	1	10339000	4167	11.94	1.50	12	3.15	3374.00	26930.00	58500	20230802	-31.11	20600	20220927	95.63	58500	-31.11	20230802	22350	80.31	20230103	58500	-31.11	20230802	20600	95.63	20220927	7.55	N	079370	500	51 억	544134	N	N	0	N	N
68	20230821	140621	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40700	-1400	5	-3.33	11251588350	272064	31.11	42800	43100	40550	54700	29500	42100	41356.38	5.26	-77992	47133	44616	41833	39316	36533	45875	40575	52	12600	500	31150	50	1	10339000	4208	12.06	1.51	12	2.63	3374.00	26930.00	58500	20230802	-30.43	20600	20220927	97.57	58500	-30.43	20230802	22350	82.10	20230103	58500	-30.43	20230802	20600	97.57	20220927	7.55	N	079370	500	51 억	544134	N	N	0	N	N
69	20230821	130626	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40750	-1350	5	-3.21	10267781150	247938	28.36	42800	43100	40550	54700	29500	42100	41412.67	5.26	-69694	47133	44616	41833	39316	36533	45875	40575	52	12600	500	31150	50	1	10339000	4213	12.08	1.51	12	2.40	3374.00	26930.00	58500	20230802	-30.34	20600	20220927	97.82	58500	-30.34	20230802	22350	82.33	20230103	58500	-30.34	20230802	20600	97.82	20220927	7.55	N	079370	500	51 억	544134	N	N	0	N	N
70	20230821	120625	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40850	-1250	5	-2.97	9298907900	224170	25.64	42800	43100	40550	54700	29500	42100	41481.48	5.26	-58025	47133	44616	41833	39316	36533	45875	40575	52	12600	500	31150	50	1	10339000	4223	12.11	1.52	12	2.17	3374.00	26930.00	58500	20230802	-30.17	20600	20220927	98.30	58500	-30.17	20230802	22350	82.77	20230103	58500	-30.17	20230802	20600	98.30	20220927	7.55	N	079370	500	51 억	544134	N	N	0	N	N
71	20230821	110620	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	41150	-950	5	-2.26	8079632550	194385	22.23	42800	43100	40550	54700	29500	42100	41565.08	5.26	-51105	47133	44616	41833	39316	36533	45875	40575	52	12600	500	31150	50	1	10339000	4254	12.20	1.53	12	1.88	3374.00	26930.00	58500	20230802	-29.66	20600	20220927	99.76	58500	-29.66	20230802	22350	84.12	20230103	58500	-29.66	20230802	20600	99.76	20220927	7.55	N	079370	500	51 억	544134	N	N	0	N	N
72	20230821	100620	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	41250	-850	5	-2.02	6572306550	157675	18.03	42800	43100	40550	54700	29500	42100	41682.59	5.26	-44870	47133	44616	41833	39316	36533	45875	40575	52	12600	500	31150	50	1	10339000	4265	12.23	1.53	12	1.53	3374.00	26930.00	58500	20230802	-29.49	20600	20220927	100.24	58500	-29.49	20230802	22350	84.56	20230103	58500	-29.49	20230802	20600	100.24	20220927	7.55	N	079370	500	51 억	544134	N	N	0	N	N
73	20230821	090626	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	42000	-100	5	-0.24	1583185300	37241	4.26	42800	43100	42000	54700	29500	42100	42511.99	5.26	-19079	47133	44616	41833	39316	36533	45875	40575	52	12600	500	31150	50	1	10339000	4342	12.45	1.56	12	0.36	3374.00	26930.00	58500	20230802	-28.21	20600	20220927	103.88	58500	-28.21	20230802	22350	87.92	20230103	58500	-28.21	20230802	20600	103.88	20220927	7.55	N	079370	500	51 억	544134	N	N	0	N	N
74	20230818	160621	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	42100	1650	2	4.08	36856852050	872058	193.88	39950	44350	39050	52500	28350	40450	42265.13	6.24	-100553	42983	41716	40233	38966	37483	42350	39600	52	12075	500	29930	50	1	10339000	4353	12.48	1.56	12	8.43	3374.00	26930.00	58500	20230802	-28.03	20600	20220927	104.37	58500	-28.03	20230802	22350	88.37	20230103	58500	-28.03	20230802	20600	104.37	20220927	7.55	N	079370	500	51 억	645022	N	N	0	N	N
75	20230818	150614	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	42100	1650	2	4.08	36107347700	854258	189.92	39950	44350	39050	52500	28350	40450	42268.27	6.24	-98573	42983	41716	40233	38966	37483	42350	39600	52	12075	500	29930	50	1	10339000	4353	12.48	1.56	12	8.26	3374.00	26930.00	58500	20230802	-28.03	20600	20220927	104.37	58500	-28.03	20230802	22350	88.37	20230103	58500	-28.03	20230802	20600	104.37	20220927	7.55	N	079370	500	51 억	645022	N	N	0	N	N
76	20230818	140619	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	42150	1700	2	4.20	32460919050	767567	170.65	39950	44350	39050	52500	28350	40450	42291.53	6.24	-102518	42983	41716	40233	38966	37483	42350	39600	52	12075	500	29930	50	1	10339000	4358	12.49	1.57	12	7.42	3374.00	26930.00	58500	20230802	-27.95	20600	20220927	104.61	58500	-27.95	20230802	22350	88.59	20230103	58500	-27.95	20230802	20600	104.61	20220927	7.55	N	079370	500	51 억	645022	N	N	0	N	N
77	20230818	130614	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	42950	2500	2	6.18	30350963850	717914	159.61	39950	44350	39050	52500	28350	40450	42277.52	6.24	-96763	42983	41716	40233	38966	37483	42350	39600	52	12075	500	29930	50	1	10339000	4441	12.73	1.59	12	6.94	3374.00	26930.00	58500	20230802	-26.58	20600	20220927	108.50	58500	-26.58	20230802	22350	92.17	20230103	58500	-26.58	20230802	20600	108.50	20220927	7.55	N	079370	500	51 억	645022	N	N	0	N	N
78	20230818	120625	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	43100	2650	2	6.55	28716309950	679758	151.13	39950	44350	39050	52500	28350	40450	42245.86	6.24	-92319	42983	41716	40233	38966	37483	42350	39600	52	12075	500	29930	50	1	10339000	4456	12.77	1.60	12	6.57	3374.00	26930.00	58500	20230802	-26.32	20600	20220927	109.22	58500	-26.32	20230802	22350	92.84	20230103	58500	-26.32	20230802	20600	109.22	20220927	7.55	N	079370	500	51 억	645022	N	N	0	N	N
79	20230818	110618	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	43500	3050	2	7.54	20235913000	484306	107.67	39950	43700	39050	52500	28350	40450	41784.32	6.24	-80039	42983	41716	40233	38966	37483	42350	39600	52	12075	500	29930	50	1	10339000	4497	12.89	1.62	12	4.68	3374.00	26930.00	58500	20230802	-25.64	20600	20220927	111.17	58500	-25.64	20230802	22350	94.63	20230103	58500	-25.64	20230802	20600	111.17	20220927	7.55	N	079370	500	51 억	645022	N	N	0	N	N
80	20230818	100619	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40800	350	2	0.87	5162602550	129616	28.82	39950	40800	39050	52500	28350	40450	39828.24	6.24	-6560	42983	41716	40233	38966	37483	42350	39600	52	12075	500	29930	50	1	10339000	4218	12.09	1.52	12	1.25	3374.00	26930.00	58500	20230802	-30.26	20600	20220927	98.06	58500	-30.26	20230802	22350	82.55	20230103	58500	-30.26	20230802	20600	98.06	20220927	7.55	N	079370	500	51 억	645022	N	N	0	N	N
81	20230818	090621	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	39300	-1150	5	-2.84	823977450	20826	4.63	39950	40000	39200	52500	28350	40450	39549.19	6.24	-2376	42983	41716	40233	38966	37483	42350	39600	52	12075	500	29930	50	1	10339000	4063	11.65	1.46	12	0.20	3374.00	26930.00	58500	20230802	-32.82	20600	20220927	90.78	58500	-32.82	20230802	22350	75.84	20230103	58500	-32.82	20230802	20600	90.78	20220927	7.55	N	079370	500	51 억	645022	N	N	0	N	N
82	20230817	160619	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40450	250	2	0.62	18091179000	448395	94.91	39800	41500	38750	52200	28150	40200	40346.26	6.40	-17488	42666	41432	40666	39432	38666	41050	39050	52	12025	500	29740	50	1	10339000	4182	11.99	1.50	12	4.34	3374.00	26930.00	58500	20230802	-30.85	20600	20220927	96.36	58500	-30.85	20230802	22350	80.98	20230103	58500	-30.85	20230802	20600	96.36	20220927	7.68	N	079370	500	51 억	661288	N	N	0	N	N
83	20230817	150624	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40650	450	2	1.12	17084811400	423579	89.66	39800	41500	38750	52200	28150	40200	40334.42	6.40	-23898	42666	41432	40666	39432	38666	41050	39050	52	12025	500	29740	50	1	10339000	4203	12.05	1.51	12	4.10	3374.00	26930.00	58500	20230802	-30.51	20600	20220927	97.33	58500	-30.51	20230802	22350	81.88	20230103	58500	-30.51	20230802	20600	97.33	20220927	7.68	N	079370	500	51 억	661288	N	N	0	N	N
84	20230817	140618	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	41250	1050	2	2.61	14962562550	371788	78.70	39800	41500	38750	52200	28150	40200	40244.88	6.40	-10210	42666	41432	40666	39432	38666	41050	39050	52	12025	500	29740	50	1	10339000	4265	12.23	1.53	12	3.60	3374.00	26930.00	58500	20230802	-29.49	20600	20220927	100.24	58500	-29.49	20230802	22350	84.56	20230103	58500	-29.49	20230802	20600	100.24	20220927	7.68	N	079370	500	51 억	661288	N	N	0	N	N
85	20230817	130616	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40600	400	2	1.00	11322238350	283163	59.94	39800	41100	38750	52200	28150	40200	39984.88	6.40	-7903	42666	41432	40666	39432	38666	41050	39050	52	12025	500	29740	50	1	10339000	4198	12.03	1.51	12	2.74	3374.00	26930.00	58500	20230802	-30.60	20600	20220927	97.09	58500	-30.60	20230802	22350	81.66	20230103	58500	-30.60	20230802	20600	97.09	20220927	7.68	N	079370	500	51 억	661288	N	N	0	N	N
86	20230817	120619	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40350	150	2	0.37	10231777100	256216	54.23	39800	41100	38750	52200	28150	40200	39934.18	6.40	-14415	42666	41432	40666	39432	38666	41050	39050	52	12025	500	29740	50	1	10339000	4172	11.96	1.50	12	2.48	3374.00	26930.00	58500	20230802	-31.03	20600	20220927	95.87	58500	-31.03	20230802	22350	80.54	20230103	58500	-31.03	20230802	20600	95.87	20220927	7.68	N	079370	500	51 억	661288	N	N	0	N	N
87	20230817	110617	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40650	450	2	1.12	8898371400	223052	47.21	39800	41100	38750	52200	28150	40200	39893.70	6.40	-23951	42666	41432	40666	39432	38666	41050	39050	52	12025	500	29740	50	1	10339000	4203	12.05	1.51	12	2.16	3374.00	26930.00	58500	20230802	-30.51	20600	20220927	97.33	58500	-30.51	20230802	22350	81.88	20230103	58500	-30.51	20230802	20600	97.33	20220927	7.68	N	079370	500	51 억	661288	N	N	0	N	N
88	20230817	100616	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40400	200	2	0.50	6095563800	154249	32.65	39800	40700	38750	52200	28150	40200	39517.67	6.40	-6198	42666	41432	40666	39432	38666	41050	39050	52	12025	500	29740	50	1	10339000	4177	11.97	1.50	12	1.49	3374.00	26930.00	58500	20230802	-30.94	20600	20220927	96.12	58500	-30.94	20230802	22350	80.76	20230103	58500	-30.94	20230802	20600	96.12	20220927	7.68	N	079370	500	51 억	661288	N	N	0	N	N
89	20230817	090614	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	39350	-850	5	-2.11	788727600	19944	4.22	39800	40050	39150	52200	28150	40200	39547.01	6.40	-2527	42666	41432	40666	39432	38666	41050	39050	52	12025	500	29740	50	1	10339000	4068	11.66	1.46	12	0.19	3374.00	26930.00	58500	20230802	-32.74	20600	20220927	91.02	58500	-32.74	20230802	22350	76.06	20230103	58500	-32.74	20230802	20600	91.02	20220927	7.68	N	079370	500	51 억	661288	N	N	0	N	N
90	20230816	160617	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40200	-200	5	-0.50	19138165150	469462	206.07	40700	41900	39900	52500	28300	40400	40767.24	6.76	-36091	42200	41300	40850	39950	39500	41075	39725	52	12100	500	29890	50	1	10339000	4156	11.91	1.49	12	4.54	3374.00	26930.00	58500	20230802	-31.28	20600	20220927	95.15	58500	-31.28	20230802	22350	79.87	20230103	58500	-31.28	20230802	20600	95.15	20220927	7.45	N	079370	500	51 억	698839	N	N	0	N	N
91	20230816	150618	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40500	100	2	0.25	17649271900	432493	189.85	40700	41900	39900	52500	28300	40400	40808.43	6.76	-49264	42200	41300	40850	39950	39500	41075	39725	52	12100	500	29890	50	1	10339000	4187	12.00	1.50	12	4.18	3374.00	26930.00	58500	20230802	-30.77	20600	20220927	96.60	58500	-30.77	20230802	22350	81.21	20230103	58500	-30.77	20230802	20600	96.60	20220927	7.45	N	079370	500	51 억	698839	N	N	0	N	N
92	20230816	140617	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40650	250	2	0.62	15649460000	383309	168.26	40700	41900	39900	52500	28300	40400	40827.51	6.76	-37901	42200	41300	40850	39950	39500	41075	39725	52	12100	500	29890	50	1	10339000	4203	12.05	1.51	12	3.71	3374.00	26930.00	58500	20230802	-30.51	20600	20220927	97.33	58500	-30.51	20230802	22350	81.88	20230103	58500	-30.51	20230802	20600	97.33	20220927	7.45	N	079370	500	51 억	698839	N	N	0	N	N
93	20230816	130616	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40250	-150	5	-0.37	13301820450	325327	142.80	40700	41900	39900	52500	28300	40400	40887.86	6.76	-35385	42200	41300	40850	39950	39500	41075	39725	52	12100	500	29890	50	1	10339000	4161	11.93	1.49	12	3.15	3374.00	26930.00	58500	20230802	-31.20	20600	20220927	95.39	58500	-31.20	20230802	22350	80.09	20230103	58500	-31.20	20230802	20600	95.39	20220927	7.45	N	079370	500	51 억	698839	N	N	0	N	N
94	20230816	120625	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40650	250	2	0.62	11930168150	291363	127.90	40700	41900	39900	52500	28300	40400	40946.47	6.76	-27748	42200	41300	40850	39950	39500	41075	39725	52	12100	500	29890	50	1	10339000	4203	12.05	1.51	12	2.82	3374.00	26930.00	58500	20230802	-30.51	20600	20220927	97.33	58500	-30.51	20230802	22350	81.88	20230103	58500	-30.51	20230802	20600	97.33	20220927	7.45	N	079370	500	51 억	698839	N	N	0	N	N
95	20230816	110620	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	41400	1000	2	2.48	9997107450	244171	107.18	40700	41900	39900	52500	28300	40400	40943.53	6.76	-23301	42200	41300	40850	39950	39500	41075	39725	52	12100	500	29890	50	1	10339000	4280	12.27	1.54	12	2.36	3374.00	26930.00	58500	20230802	-29.23	20600	20220927	100.97	58500	-29.23	20230802	22350	85.23	20230103	58500	-29.23	20230802	20600	100.97	20220927	7.45	N	079370	500	51 억	698839	N	N	0	N	N
96	20230816	100619	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40600	200	2	0.50	5205414800	127908	56.15	40700	41700	39900	52500	28300	40400	40697.05	6.76	-7201	42200	41300	40850	39950	39500	41075	39725	52	12100	500	29890	50	1	10339000	4198	12.03	1.51	12	1.24	3374.00	26930.00	58500	20230802	-30.60	20600	20220927	97.09	58500	-30.60	20230802	22350	81.66	20230103	58500	-30.60	20230802	20600	97.09	20220927	7.45	N	079370	500	51 억	698839	N	N	0	N	N
97	20230816	090616	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	41050	650	2	1.61	1369717650	33220	14.58	40700	41700	40700	52500	28300	40400	41237.11	6.76	3530	42200	41300	40850	39950	39500	41075	39725	52	12100	500	29890	50	1	10339000	4244	12.17	1.52	12	0.32	3374.00	26930.00	58500	20230802	-29.83	20600	20220927	99.27	58500	-29.83	20230802	22350	83.67	20230103	58500	-29.83	20230802	20600	99.27	20220927	7.45	N	079370	500	51 억	698839	N	N	0	N	N
98	20230814	160611	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40400	-1600	5	-3.81	9196256500	224941	64.32	41100	41750	40400	54600	29400	42000	40883.86	6.96	46359	43400	42700	42200	41500	41000	43050	41850	52	12600	500	31080	50	1	10339000	4177	11.97	1.50	12	2.18	3374.00	26930.00	58500	20230802	-30.94	20600	20220927	96.12	58500	-30.94	20230802	22350	80.76	20230103	58500	-30.94	20230802	20600	96.12	20220927	7.38	N	079370	500	51 억	719911	N	N	0	N	N
99	20230814	150609	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40850	-1150	5	-2.74	8071289800	197136	56.37	41100	41750	40400	54600	29400	42000	40942.72	6.96	32730	43400	42700	42200	41500	41000	43050	41850	52	12600	500	31080	50	1	10339000	4223	12.11	1.52	12	1.91	3374.00	26930.00	58500	20230802	-30.17	20600	20220927	98.30	58500	-30.17	20230802	22350	82.77	20230103	58500	-30.17	20230802	20600	98.30	20220927	7.38	N	079370	500	51 억	719911	N	N	0	N	N
100	20230814	140610	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40750	-1250	5	-2.98	6103209800	148795	42.55	41100	41750	40400	54600	29400	42000	41017.53	6.96	11660	43400	42700	42200	41500	41000	43050	41850	52	12600	500	31080	50	1	10339000	4213	12.08	1.51	12	1.44	3374.00	26930.00	58500	20230802	-30.34	20600	20220927	97.82	58500	-30.34	20230802	22350	82.33	20230103	58500	-30.34	20230802	20600	97.82	20220927	7.38	N	079370	500	51 억	719911	N	N	0	N	N
101	20230814	130606	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	41100	-900	5	-2.14	5133049050	125078	35.77	41100	41750	40400	54600	29400	42000	41038.74	6.96	18924	43400	42700	42200	41500	41000	43050	41850	52	12600	500	31080	50	1	10339000	4249	12.18	1.53	12	1.21	3374.00	26930.00	58500	20230802	-29.74	20600	20220927	99.51	58500	-29.74	20230802	22350	83.89	20230103	58500	-29.74	20230802	20600	99.51	20220927	7.38	N	079370	500	51 억	719911	N	N	0	N	N
102	20230814	120608	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	41100	-900	5	-2.14	4598153300	112066	32.05	41100	41750	40400	54600	29400	42000	41030.71	6.96	17575	43400	42700	42200	41500	41000	43050	41850	52	12600	500	31080	50	1	10339000	4249	12.18	1.53	12	1.08	3374.00	26930.00	58500	20230802	-29.74	20600	20220927	99.51	58500	-29.74	20230802	22350	83.89	20230103	58500	-29.74	20230802	20600	99.51	20220927	7.38	N	079370	500	51 억	719911	N	N	0	N	N
103	20230814	110605	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40950	-1050	5	-2.50	3959984150	96461	27.58	41100	41750	40400	54600	29400	42000	41052.64	6.96	17598	43400	42700	42200	41500	41000	43050	41850	52	12600	500	31080	50	1	10339000	4234	12.14	1.52	12	0.93	3374.00	26930.00	58500	20230802	-30.00	20600	20220927	98.79	58500	-30.00	20230802	22350	83.22	20230103	58500	-30.00	20230802	20600	98.79	20220927	7.38	N	079370	500	51 억	719911	N	N	0	N	N
104	20230814	100606	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	41300	-700	5	-1.67	3191941250	77839	22.26	41100	41750	40400	54600	29400	42000	41006.89	6.96	16396	43400	42700	42200	41500	41000	43050	41850	52	12600	500	31080	50	1	10339000	4270	12.24	1.53	12	0.75	3374.00	26930.00	58500	20230802	-29.40	20600	20220927	100.49	58500	-29.40	20230802	22350	84.79	20230103	58500	-29.40	20230802	20600	100.49	20220927	7.38	N	079370	500	51 억	719911	N	N	0	N	N
105	20230814	090606	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40650	-1350	5	-3.21	1310277900	32136	9.19	41100	41200	40400	54600	29400	42000	40772.67	6.96	-799	43400	42700	42200	41500	41000	43050	41850	52	12600	500	31080	50	1	10339000	4203	12.05	1.51	12	0.31	3374.00	26930.00	58500	20230802	-30.51	20600	20220927	97.33	58500	-30.51	20230802	22350	81.88	20230103	58500	-30.51	20230802	20600	97.33	20220927	7.38	N	079370	500	51 억	719911	N	N	0	N	N
106	20230811	160605	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	42000	0	3	0.00	14647510150	346858	58.52	41850	42900	41700	54600	29400	42000	42229.88	7.54	-54241	43566	42782	41816	41032	40066	42300	40550	52	12600	500	31080	50	1	10339000	4342	12.45	1.56	12	3.35	3374.00	26930.00	58500	20230802	-28.21	20600	20220927	103.88	58500	-28.21	20230802	22350	87.92	20230103	58500	-28.21	20230802	20600	103.88	20220927	7.16	N	079370	500	51 억	779564	N	N	1	N	N
107	20230811	150602	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	42150	150	2	0.36	13300514600	314772	53.11	41850	42900	41700	54600	29400	42000	42254.65	7.54	-62010	43566	42782	41816	41032	40066	42300	40550	52	12600	500	31080	50	1	10339000	4358	12.49	1.57	12	3.04	3374.00	26930.00	58500	20230802	-27.95	20600	20220927	104.61	58500	-27.95	20230802	22350	88.59	20230103	58500	-27.95	20230802	20600	104.61	20220927	7.16	N	079370	500	51 억	779564	N	N	1	N	N
108	20230811	140603	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	41800	-200	5	-0.48	11276175350	266778	45.01	41850	42900	41700	54600	29400	42000	42268.28	7.54	-54512	43566	42782	41816	41032	40066	42300	40550	52	12600	500	31080	50	1	10339000	4322	12.39	1.55	12	2.58	3374.00	26930.00	58500	20230802	-28.55	20600	20220927	102.91	58500	-28.55	20230802	22350	87.02	20230103	58500	-28.55	20230802	20600	102.91	20220927	7.16	N	079370	500	51 억	779564	N	N	1	N	N
109	20230811	130600	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	42150	150	2	0.36	9939774900	234918	39.64	41850	42900	41700	54600	29400	42000	42312.03	7.54	-50710	43566	42782	41816	41032	40066	42300	40550	52	12600	500	31080	50	1	10339000	4358	12.49	1.57	12	2.27	3374.00	26930.00	58500	20230802	-27.95	20600	20220927	104.61	58500	-27.95	20230802	22350	88.59	20230103	58500	-27.95	20230802	20600	104.61	20220927	7.16	N	079370	500	51 억	779564	N	N	1	N	N
110	20230811	120557	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	42500	500	2	1.19	8837936950	208920	35.25	41850	42900	41700	54600	29400	42000	42303.35	7.54	-41260	43566	42782	41816	41032	40066	42300	40550	52	12600	500	31080	50	1	10339000	4394	12.60	1.58	12	2.02	3374.00	26930.00	58500	20230802	-27.35	20600	20220927	106.31	58500	-27.35	20230802	22350	90.16	20230103	58500	-27.35	20230802	20600	106.31	20220927	7.16	N	079370	500	51 억	779564	N	N	1	N	N
111	20230811	110556	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	42450	450	2	1.07	7516473350	177891	30.02	41850	42900	41700	54600	29400	42000	42253.63	7.54	-34286	43566	42782	41816	41032	40066	42300	40550	52	12600	500	31080	50	1	10339000	4389	12.58	1.58	12	1.72	3374.00	26930.00	58500	20230802	-27.44	20600	20220927	106.07	58500	-27.44	20230802	22350	89.93	20230103	58500	-27.44	20230802	20600	106.07	20220927	7.16	N	079370	500	51 억	779564	N	N	1	N	N
112	20230811	100554	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	42150	150	2	0.36	4513749550	107240	18.09	41850	42650	41700	54600	29400	42000	42090.39	7.54	-11117	43566	42782	41816	41032	40066	42300	40550	52	12600	500	31080	50	1	10339000	4358	12.49	1.57	12	1.04	3374.00	26930.00	58500	20230802	-27.95	20600	20220927	104.61	58500	-27.95	20230802	22350	88.59	20230103	58500	-27.95	20230802	20600	104.61	20220927	7.16	N	079370	500	51 억	779564	N	N	1	N	N
113	20230811	090601	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	41750	-250	5	-0.60	1171384350	27797	4.69	41850	42650	41750	54600	29400	42000	42142.02	7.54	-2730	43566	42782	41816	41032	40066	42300	40550	52	12600	500	31080	50	1	10339000	4317	12.37	1.55	12	0.27	3374.00	26930.00	58500	20230802	-28.63	20600	20220927	102.67	58500	-28.63	20230802	22350	86.80	20230103	58500	-28.63	20230802	20600	102.67	20220927	7.16	N	079370	500	51 억	779564	N	N	1	N	N
114	20230810	160556	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	42000	-1500	5	-3.45	24627007850	589760	151.59	42200	42600	40850	56500	30450	43500	41757.01	7.03	60795	45433	44466	43583	42616	41733	44025	42175	52	13025	500	32190	50	1	10339000	4342	12.45	1.56	12	5.70	3374.00	26930.00	58500	20230802	-28.21	20600	20220927	103.88	58500	-28.21	20230802	22350	87.92	20230103	58500	-28.21	20230802	20600	103.88	20220927	7.65	N	079370	500	51 억	726506	N	N	1	N	N
115	20230810	150554	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	42100	-1400	5	-3.22	22794381100	546211	140.39	42200	42600	40850	56500	30450	43500	41731.55	7.03	70556	45433	44466	43583	42616	41733	44025	42175	52	13025	500	32190	50	1	10339000	4353	12.48	1.56	12	5.28	3374.00	26930.00	58500	20230802	-28.03	20600	20220927	104.37	58500	-28.03	20230802	22350	88.37	20230103	58500	-28.03	20230802	20600	104.37	20220927	7.65	N	079370	500	51 억	726506	N	N	28	N	N
116	20230810	140553	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	42200	-1300	5	-2.99	19378305350	465258	119.58	42200	42600	40850	56500	30450	43500	41650.34	7.03	77951	45433	44466	43583	42616	41733	44025	42175	52	13025	500	32190	50	1	10339000	4363	12.51	1.57	12	4.50	3374.00	26930.00	58500	20230802	-27.86	20600	20220927	104.85	58500	-27.86	20230802	22350	88.81	20230103	58500	-27.86	20230802	20600	104.85	20220927	7.65	N	079370	500	51 억	726506	N	N	28	N	N
117	20230810	130549	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	41450	-2050	5	-4.71	16282711400	391612	100.66	42200	42600	40850	56500	30450	43500	41578.28	7.03	75078	45433	44466	43583	42616	41733	44025	42175	52	13025	500	32190	50	1	10339000	4286	12.29	1.54	12	3.79	3374.00	26930.00	58500	20230802	-29.15	20600	20220927	101.21	58500	-29.15	20230802	22350	85.46	20230103	58500	-29.15	20230802	20600	101.21	20220927	7.65	N	079370	500	51 억	726506	N	N	28	N	N
118	20230810	120557	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	41350	-2150	5	-4.94	14246364450	342420	88.01	42200	42600	40850	56500	30450	43500	41604.48	7.03	65788	45433	44466	43583	42616	41733	44025	42175	52	13025	500	32190	50	1	10339000	4275	12.26	1.54	12	3.31	3374.00	26930.00	58500	20230802	-29.32	20600	20220927	100.73	58500	-29.32	20230802	22350	85.01	20230103	58500	-29.32	20230802	20600	100.73	20220927	7.65	N	079370	500	51 억	726506	N	N	28	N	N
119	20230810	110558	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	41050	-2450	5	-5.63	12787052550	307225	78.97	42200	42600	40850	56500	30450	43500	41620.63	7.03	55563	45433	44466	43583	42616	41733	44025	42175	52	13025	500	32190	50	1	10339000	4244	12.17	1.52	12	2.97	3374.00	26930.00	58500	20230802	-29.83	20600	20220927	99.27	58500	-29.83	20230802	22350	83.67	20230103	58500	-29.83	20230802	20600	99.27	20220927	7.65	N	079370	500	51 억	726506	N	N	28	N	N
120	20230810	100556	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	41300	-2200	5	-5.06	7996087300	190606	48.99	42200	42600	41300	56500	30450	43500	41950.19	7.03	24487	45433	44466	43583	42616	41733	44025	42175	52	13025	500	32190	50	1	10339000	4270	12.24	1.53	12	1.84	3374.00	26930.00	58500	20230802	-29.40	20600	20220927	100.49	58500	-29.40	20230802	22350	84.79	20230103	58500	-29.40	20230802	20600	100.49	20220927	7.65	N	079370	500	51 억	726506	N	N	28	N	N
121	20230810	090602	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	42200	-1300	5	-2.99	1760306600	41780	10.74	42200	42450	41850	56500	30450	43500	42130.04	7.03	3767	45433	44466	43583	42616	41733	44025	42175	52	13025	500	32190	50	1	10339000	4363	12.51	1.57	12	0.40	3374.00	26930.00	58500	20230802	-27.86	20600	20220927	104.85	58500	-27.86	20230802	22350	88.81	20230103	58500	-27.86	20230802	20600	104.85	20220927	7.65	N	079370	500	51 억	726506	N	N	28	N	N
122	20230809	160554	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	43500	-500	5	-1.14	16754965650	385322	60.36	44000	44550	42700	57200	30800	44000	43480.93	7.28	-15505	48133	46066	44733	42666	41333	45400	42000	52	13200	500	32560	50	1	10339000	4497	12.89	1.62	12	3.73	3374.00	26930.00	58500	20230802	-25.64	20600	20220927	111.17	58500	-25.64	20230802	22350	94.63	20230103	58500	-25.64	20230802	20600	111.17	20220927	8.01	N	079370	500	51 억	752535	N	N	28	N	N
123	20230809	150547	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	43600	-400	5	-0.91	15825103600	363980	57.01	44000	44550	42700	57200	30800	44000	43475.77	7.28	-13738	48133	46066	44733	42666	41333	45400	42000	52	13200	500	32560	50	1	10339000	4508	12.92	1.62	12	3.52	3374.00	26930.00	58500	20230802	-25.47	20600	20220927	111.65	58500	-25.47	20230802	22350	95.08	20230103	58500	-25.47	20230802	20600	111.65	20220927	8.01	N	079370	500	51 억	752535	N	N	6	N	N
124	20230809	140547	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	43550	-450	5	-1.02	14654814400	337146	52.81	44000	44550	42700	57200	30800	44000	43464.86	7.28	-12989	48133	46066	44733	42666	41333	45400	42000	52	13200	500	32560	50	1	10339000	4503	12.91	1.62	12	3.26	3374.00	26930.00	58500	20230802	-25.56	20600	20220927	111.41	58500	-25.56	20230802	22350	94.85	20230103	58500	-25.56	20230802	20600	111.41	20220927	8.01	N	079370	500	51 억	752535	N	N	6	N	N
125	20230809	130559	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	44050	50	2	0.11	12046223200	277673	43.50	44000	44250	42700	57200	30800	44000	43379.39	7.28	8584	48133	46066	44733	42666	41333	45400	42000	52	13200	500	32560	50	1	10339000	4554	13.06	1.64	12	2.69	3374.00	26930.00	58500	20230802	-24.70	20600	20220927	113.83	58500	-24.70	20230802	22350	97.09	20230103	58500	-24.70	20230802	20600	113.83	20220927	8.01	N	079370	500	51 억	752535	N	N	6	N	N
126	20230809	120556	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	43400	-600	5	-1.36	9902806550	228685	35.82	44000	44250	42700	57200	30800	44000	43298.62	7.28	15611	48133	46066	44733	42666	41333	45400	42000	52	13200	500	32560	50	1	10339000	4487	12.86	1.61	12	2.21	3374.00	26930.00	58500	20230802	-25.81	20600	20220927	110.68	58500	-25.81	20230802	22350	94.18	20230103	58500	-25.81	20230802	20600	110.68	20220927	8.01	N	079370	500	51 억	752535	N	N	6	N	N
127	20230809	110555	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	43400	-600	5	-1.36	8641242000	199682	31.28	44000	44250	42700	57200	30800	44000	43269.48	7.28	16272	48133	46066	44733	42666	41333	45400	42000	52	13200	500	32560	50	1	10339000	4487	12.86	1.61	12	1.93	3374.00	26930.00	58500	20230802	-25.81	20600	20220927	110.68	58500	-25.81	20230802	22350	94.18	20230103	58500	-25.81	20230802	20600	110.68	20220927	8.01	N	079370	500	51 억	752535	N	N	6	N	N
128	20230809	100546	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	43000	-1000	5	-2.27	6523172700	150563	23.58	44000	44250	42700	57200	30800	44000	43318.35	7.28	17569	48133	46066	44733	42666	41333	45400	42000	52	13200	500	32560	50	1	10339000	4446	12.74	1.60	12	1.46	3374.00	26930.00	58500	20230802	-26.50	20600	20220927	108.74	58500	-26.50	20230802	22350	92.39	20230103	58500	-26.50	20230802	20600	108.74	20220927	8.01	N	079370	500	51 억	752535	N	N	6	N	N
129	20230809	090548	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	43900	-100	5	-0.23	1055362250	24133	3.78	44000	44250	43300	57200	30800	44000	43713.10	7.28	-5266	48133	46066	44733	42666	41333	45400	42000	52	13200	500	32560	50	1	10339000	4539	13.01	1.63	12	0.23	3374.00	26930.00	58500	20230802	-24.96	20600	20220927	113.11	58500	-24.96	20230802	22350	96.42	20230103	58500	-24.96	20230802	20600	113.11	20220927	8.01	N	079370	500	51 억	752535	N	N	6	N	N
130	20230808	160559	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	44000	-1400	5	-3.08	28289974000	634653	117.57	46050	46800	43400	59000	31800	45400	44577.85	6.09	120032	49633	47516	46183	44066	42733	46850	43400	52	13600	500	33590	50	1	10339000	4549	13.04	1.63	12	6.14	3374.00	26930.00	58500	20230802	-24.79	20600	20220927	113.59	58500	-24.79	20230802	22350	96.87	20230103	58500	-24.79	20230802	20600	113.59	20220927	7.96	N	079370	500	51 억	629681	N	N	6	N	N
131	20230808	150553	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	43650	-1750	5	-3.85	26327417750	589780	109.26	46050	46800	43400	59000	31800	45400	44639.39	6.09	106583	49633	47516	46183	44066	42733	46850	43400	52	13600	500	33590	50	1	10339000	4513	12.94	1.62	12	5.70	3374.00	26930.00	58500	20230802	-25.38	20600	20220927	111.89	58500	-25.38	20230802	22350	95.30	20230103	58500	-25.38	20230802	20600	111.89	20220927	7.96	N	079370	500	51 억	629681	N	N	4	N	N
132	20230808	140549	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	44000	-1400	5	-3.08	21590431700	481320	89.17	46050	46800	43550	59000	31800	45400	44856.71	6.09	73594	49633	47516	46183	44066	42733	46850	43400	52	13600	500	33590	50	1	10339000	4549	13.04	1.63	12	4.66	3374.00	26930.00	58500	20230802	-24.79	20600	20220927	113.59	58500	-24.79	20230802	22350	96.87	20230103	58500	-24.79	20230802	20600	113.59	20220927	7.96	N	079370	500	51 억	629681	N	N	4	N	N
133	20230808	130543	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	44000	-1400	5	-3.08	18727485050	415996	77.07	46050	46800	43650	59000	31800	45400	45018.43	6.09	57093	49633	47516	46183	44066	42733	46850	43400	52	13600	500	33590	50	1	10339000	4549	13.04	1.63	12	4.02	3374.00	26930.00	58500	20230802	-24.79	20600	20220927	113.59	58500	-24.79	20230802	22350	96.87	20230103	58500	-24.79	20230802	20600	113.59	20220927	7.96	N	079370	500	51 억	629681	N	N	4	N	N
134	20230808	120549	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	43800	-1600	5	-3.52	16373949200	362367	67.13	46050	46800	43650	59000	31800	45400	45186.09	6.09	44408	49633	47516	46183	44066	42733	46850	43400	52	13600	500	33590	50	1	10339000	4528	12.98	1.63	12	3.50	3374.00	26930.00	58500	20230802	-25.13	20600	20220927	112.62	58500	-25.13	20230802	22350	95.97	20230103	58500	-25.13	20230802	20600	112.62	20220927	7.96	N	079370	500	51 억	629681	N	N	4	N	N
135	20230808	110541	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	44300	-1100	5	-2.42	13155356900	289481	53.63	46050	46800	43900	59000	31800	45400	45444.63	6.09	35238	49633	47516	46183	44066	42733	46850	43400	52	13600	500	33590	50	1	10339000	4580	13.13	1.65	12	2.80	3374.00	26930.00	58500	20230802	-24.27	20600	20220927	115.05	58500	-24.27	20230802	22350	98.21	20230103	58500	-24.27	20230802	20600	115.05	20220927	7.96	N	079370	500	51 억	629681	N	N	4	N	N
136	20230808	100551	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	45300	-100	5	-0.22	8565239150	186217	34.50	46050	46800	45000	59000	31800	45400	45996.01	6.09	-1398	49633	47516	46183	44066	42733	46850	43400	52	13600	500	33590	50	1	10339000	4684	13.43	1.68	12	1.80	3374.00	26930.00	58500	20230802	-22.56	20600	20220927	119.90	58500	-22.56	20230802	22350	102.68	20230103	58500	-22.56	20230802	20600	119.90	20220927	7.96	N	079370	500	51 억	629681	N	N	4	N	N
137	20230808	090551	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	46300	900	2	1.98	1230892100	26678	4.94	46050	46450	45700	59000	31800	45400	46138.84	6.09	179	49633	47516	46183	44066	42733	46850	43400	52	13600	500	33590	50	1	10339000	4787	13.72	1.72	12	0.26	3374.00	26930.00	58500	20230802	-20.85	20600	20220927	124.76	58500	-20.85	20230802	22350	107.16	20230103	58500	-20.85	20230802	20600	124.76	20220927	7.96	N	079370	500	51 억	629681	N	N	4	N	N
138	20230807	160548	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	45400	-2600	5	-5.42	24864698400	534758	127.72	47600	48300	44850	62400	33600	48000	46500.23	5.19	114109	52066	50032	48866	46832	45666	49450	46250	52	14400	500	35520	50	1	10339000	4694	13.46	1.69	12	5.17	3374.00	26930.00	58500	20230802	-22.39	20600	20220927	120.39	58500	-22.39	20230802	22350	103.13	20230103	58500	-22.39	20230802	20600	120.39	20220927	7.43	N	079370	500	51 억	536264	N	N	4	N	N
139	20230807	150547	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	45600	-2400	5	-5.00	21459412200	459481	109.74	47600	48300	45400	62400	33600	48000	46703.49	5.19	83631	52066	50032	48866	46832	45666	49450	46250	52	14400	500	35520	50	1	10339000	4715	13.52	1.69	12	4.44	3374.00	26930.00	58500	20230802	-22.05	20600	20220927	121.36	58500	-22.05	20230802	22350	104.03	20230103	58500	-22.05	20230802	20600	121.36	20220927	7.43	N	079370	500	51 억	536264	N	N	6	N	N
140	20230807	140549	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	46250	-1750	5	-3.65	16105094150	342470	81.79	47600	48300	45900	62400	33600	48000	47026.19	5.19	42647	52066	50032	48866	46832	45666	49450	46250	52	14400	500	35520	50	1	10339000	4782	13.71	1.72	12	3.31	3374.00	26930.00	58500	20230802	-20.94	20600	20220927	124.51	58500	-20.94	20230802	22350	106.94	20230103	58500	-20.94	20230802	20600	124.51	20220927	7.43	N	079370	500	51 억	536264	N	N	6	N	N
141	20230807	130545	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	46700	-1300	5	-2.71	12518423300	265015	63.29	47600	48300	46450	62400	33600	48000	47236.56	5.19	31300	52066	50032	48866	46832	45666	49450	46250	52	14400	500	35520	50	1	10339000	4828	13.84	1.73	12	2.56	3374.00	26930.00	58500	20230802	-20.17	20600	20220927	126.70	58500	-20.17	20230802	22350	108.95	20230103	58500	-20.17	20230802	20600	126.70	20220927	7.43	N	079370	500	51 억	536264	N	N	6	N	N
142	20230807	120544	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	47700	-300	5	-0.62	10907606400	230795	55.12	47600	48300	46450	62400	33600	48000	47260.90	5.19	26076	52066	50032	48866	46832	45666	49450	46250	52	14400	500	35520	50	1	10339000	4932	14.14	1.77	12	2.23	3374.00	26930.00	58500	20230802	-18.46	20600	20220927	131.55	58500	-18.46	20230802	22350	113.42	20230103	58500	-18.46	20230802	20600	131.55	20220927	7.43	N	079370	500	51 억	536264	N	N	6	N	N
143	20230807	110539	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	47300	-700	5	-1.46	9567447750	202521	48.37	47600	48300	46450	62400	33600	48000	47241.62	5.19	30594	52066	50032	48866	46832	45666	49450	46250	52	14400	500	35520	50	1	10339000	4890	14.02	1.76	12	1.96	3374.00	26930.00	58500	20230802	-19.15	20600	20220927	129.61	58500	-19.15	20230802	22350	111.63	20230103	58500	-19.15	20230802	20600	129.61	20220927	7.43	N	079370	500	51 억	536264	N	N	6	N	N
144	20230807	100545	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	47650	-350	5	-0.73	7595158250	160795	38.40	47600	48300	46450	62400	33600	48000	47234.87	5.19	22239	52066	50032	48866	46832	45666	49450	46250	52	14400	500	35520	50	1	10339000	4927	14.12	1.77	12	1.56	3374.00	26930.00	58500	20230802	-18.55	20600	20220927	131.31	58500	-18.55	20230802	22350	113.20	20230103	58500	-18.55	20230802	20600	131.31	20220927	7.43	N	079370	500	51 억	536264	N	N	6	N	N
145	20230807	090544	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	47450	-550	5	-1.15	1358006200	28767	6.87	47600	47950	46600	62400	33600	48000	47206.09	5.19	8099	52066	50032	48866	46832	45666	49450	46250	52	14400	500	35520	50	1	10339000	4906	14.06	1.76	12	0.28	3374.00	26930.00	58500	20230802	-18.89	20600	20220927	130.34	58500	-18.89	20230802	22350	112.30	20230103	58500	-18.89	20230802	20600	130.34	20220927	7.43	N	079370	500	51 억	536264	N	N	6	N	N
146	20230804	160539	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	48000	-1550	5	-3.13	20456741600	415756	50.76	49400	50900	47700	64400	34700	49550	49203.69	5.30	-13546	53383	51466	49383	47466	45383	50425	46425	52	14850	500	36660	50	1	10339000	4963	14.23	1.78	12	4.02	3374.00	26930.00	58500	20230802	-17.95	20600	20220927	133.01	58500	-17.95	20230802	22350	114.77	20230103	58500	-17.95	20230802	20600	133.01	20220927	7.57	N	079370	500	51 억	548428	N	N	6	N	N
147	20230804	150541	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	47950	-1600	5	-3.23	18796171900	381125	46.53	49400	50900	47900	64400	34700	49550	49317.30	5.30	-23718	53383	51466	49383	47466	45383	50425	46425	52	14850	500	36660	50	1	10339000	4958	14.21	1.78	12	3.69	3374.00	26930.00	58500	20230802	-18.03	20600	20220927	132.77	58500	-18.03	20230802	22350	114.54	20230103	58500	-18.03	20230802	20600	132.77	20220927	7.57	N	079370	500	51 억	548428	N	N	13	N	N
148	20230804	140548	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	48300	-1250	5	-2.52	16071458050	324702	39.64	49400	50900	48200	64400	34700	49550	49495.94	5.30	-25579	53383	51466	49383	47466	45383	50425	46425	52	14850	500	36660	50	1	10339000	4994	14.32	1.79	12	3.14	3374.00	26930.00	58500	20230802	-17.44	20600	20220927	134.47	58500	-17.44	20230802	22350	116.11	20230103	58500	-17.44	20230802	20600	134.47	20220927	7.57	N	079370	500	51 억	548428	N	N	13	N	N
149	20230804	130539	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	48550	-1000	5	-2.02	14653417300	295415	36.07	49400	50900	48400	64400	34700	49550	49602.91	5.30	-17881	53383	51466	49383	47466	45383	50425	46425	52	14850	500	36660	50	1	10339000	5020	14.39	1.80	12	2.86	3374.00	26930.00	58500	20230802	-17.01	20600	20220927	135.68	58500	-17.01	20230802	22350	117.23	20230103	58500	-17.01	20230802	20600	135.68	20220927	7.57	N	079370	500	51 억	548428	N	N	13	N	N
150	20230804	120538	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	49550	0	3	0.00	12617418800	253685	30.97	49400	50900	48500	64400	34700	49550	49736.92	5.30	-6632	53383	51466	49383	47466	45383	50425	46425	52	14850	500	36660	50	1	10339000	5123	14.69	1.84	12	2.45	3374.00	26930.00	58500	20230802	-15.30	20600	20220927	140.53	58500	-15.30	20230802	22350	121.70	20230103	58500	-15.30	20230802	20600	140.53	20220927	7.57	N	079370	500	51 억	548428	N	N	13	N	N
151	20230804	110542	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	49700	150	2	0.30	10156133150	203837	24.89	49400	50900	48500	64400	34700	49550	49825.45	5.30	-27129	53383	51466	49383	47466	45383	50425	46425	52	14850	500	36660	50	1	10339000	5138	14.73	1.85	12	1.97	3374.00	26930.00	58500	20230802	-15.04	20600	20220927	141.26	58500	-15.04	20230802	22350	122.37	20230103	58500	-15.04	20230802	20600	141.26	20220927	7.57	N	079370	500	51 억	548428	N	N	13	N	N
152	20230804	100536	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	50000	450	2	0.91	7769426800	155943	19.04	49400	50900	48500	64400	34700	49550	49823.09	5.30	-19505	53383	51466	49383	47466	45383	50425	46425	52	14850	500	36660	100	1	10339000	5170	14.82	1.86	12	1.51	3374.00	26930.00	58500	20230802	-14.53	20600	20220927	142.72	58500	-14.53	20230802	22350	123.71	20230103	58500	-14.53	20230802	20600	142.72	20220927	7.57	N	079370	500	51 억	548428	N	N	13	N	N
153	20230804	090535	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	49600	50	2	0.10	966620050	19666	2.40	49400	49750	48500	64400	34700	49550	49141.54	5.30	-6529	53383	51466	49383	47466	45383	50425	46425	52	14850	500	36660	50	1	10339000	5128	14.70	1.84	12	0.19	3374.00	26930.00	58500	20230802	-15.21	20600	20220927	140.78	58500	-15.21	20230802	22350	121.92	20230103	58500	-15.21	20230802	20600	140.78	20220927	7.57	N	079370	500	51 억	548428	N	N	13	N	N
154	20230803	160536	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	49550	-1050	5	-2.08	39991299350	814270	65.75	50000	51300	47300	65700	35500	50600	49112.44	5.33	11582	61466	56032	53066	47632	44666	54550	46150	52	15100	500	37440	50	1	10339000	5123	14.69	1.84	12	7.88	3374.00	26930.00	58500	20230802	-15.30	20600	20220927	140.53	58500	-15.30	20230802	22350	121.70	20230103	58500	-15.30	20230802	20600	140.53	20220927	7.41	N	079370	500	51 억	551307	N	N	13	N	N
155	20230803	150539	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	49800	-800	5	-1.58	38314018050	780464	63.02	50000	51300	47300	65700	35500	50600	49090.95	5.33	15405	61466	56032	53066	47632	44666	54550	46150	52	15100	500	37440	50	1	10339000	5149	14.76	1.85	12	7.55	3374.00	26930.00	58500	20230802	-14.87	20600	20220927	141.75	58500	-14.87	20230802	22350	122.82	20230103	58500	-14.87	20230802	20600	141.75	20220927	7.41	N	079370	500	51 억	551307	N	N	0	N	N
156	20230803	140534	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	49000	-1600	5	-3.16	31336446000	640098	51.68	50000	51300	47300	65700	35500	50600	48955.19	5.33	33025	61466	56032	53066	47632	44666	54550	46150	52	15100	500	37440	50	1	10339000	5066	14.52	1.82	12	6.19	3374.00	26930.00	58500	20230802	-16.24	20600	20220927	137.86	58500	-16.24	20230802	22350	119.24	20230103	58500	-16.24	20230802	20600	137.86	20220927	7.41	N	079370	500	51 억	551307	N	N	0	N	N
157	20230803	130537	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	49100	-1500	5	-2.96	25245634700	516861	41.73	50000	51300	47300	65700	35500	50600	48843.47	5.33	44641	61466	56032	53066	47632	44666	54550	46150	52	15100	500	37440	50	1	10339000	5076	14.55	1.82	12	5.00	3374.00	26930.00	58500	20230802	-16.07	20600	20220927	138.35	58500	-16.07	20230802	22350	119.69	20230103	58500	-16.07	20230802	20600	138.35	20220927	7.41	N	079370	500	51 억	551307	N	N	0	N	N
158	20230803	120539	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	47500	-3100	5	-6.13	21885310300	447402	36.12	50000	51300	47300	65700	35500	50600	48915.68	5.33	66181	61466	56032	53066	47632	44666	54550	46150	52	15100	500	37440	50	1	10339000	4911	14.08	1.76	12	4.33	3374.00	26930.00	58500	20230802	-18.80	20600	20220927	130.58	58500	-18.80	20230802	22350	112.53	20230103	58500	-18.80	20230802	20600	130.58	20220927	7.41	N	079370	500	51 억	551307	N	N	0	N	N
159	20230803	110533	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	48650	-1950	5	-3.85	16715443300	339081	27.38	50000	51300	48000	65700	35500	50600	49295.55	5.33	41915	61466	56032	53066	47632	44666	54550	46150	52	15100	500	37440	50	1	10339000	5030	14.42	1.81	12	3.28	3374.00	26930.00	58500	20230802	-16.84	20600	20220927	136.17	58500	-16.84	20230802	22350	117.67	20230103	58500	-16.84	20230802	20600	136.17	20220927	7.41	N	079370	500	51 억	551307	N	N	0	N	N
160	20230803	100532	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	49500	-1100	5	-2.17	8662872750	173692	14.02	50000	51300	49150	65700	35500	50600	49874.08	5.33	424	61466	56032	53066	47632	44666	54550	46150	52	15100	500	37440	50	1	10339000	5118	14.67	1.84	12	1.68	3374.00	26930.00	58500	20230802	-15.38	20600	20220927	140.29	58500	-15.38	20230802	22350	121.48	20230103	58500	-15.38	20230802	20600	140.29	20220927	7.41	N	079370	500	51 억	551307	N	N	0	N	N
161	20230803	090531	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	50000	-600	5	-1.19	2049694300	40775	3.29	50000	51300	49550	65700	35500	50600	50266.78	5.33	532	61466	56032	53066	47632	44666	54550	46150	52	15100	500	37440	100	1	10339000	5170	14.82	1.86	12	0.39	3374.00	26930.00	58500	20230802	-14.53	20600	20220927	142.72	58500	-14.53	20230802	22350	123.71	20230103	58500	-14.53	20230802	20600	142.72	20220927	7.41	N	079370	500	51 억	551307	N	N	0	N	N
162	20230802	160535	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	50600	-4500	5	-8.17	66304412000	1229316	244.72	54900	58500	50100	71600	38600	55100	53938.64	5.18	35751	58833	56966	54433	52566	50033	55700	51300	52	16500	500	40770	100	1	10339000	5232	15.00	1.88	12	11.89	3374.00	26930.00	58500	20230802	-13.50	20600	20220927	145.63	58500	-13.50	20230802	22350	126.40	20230103	58500	-13.50	20230802	20600	145.63	20220927	7.44	N	079370	500	51 억	535696	N	N	0	N	N
163	20230802	150543	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	50600	-4500	5	-8.17	63628889300	1176429	234.20	54900	58500	50100	71600	38600	55100	54086.44	5.18	30904	58833	56966	54433	52566	50033	55700	51300	52	16500	500	40770	100	1	10339000	5232	15.00	1.88	12	11.38	3374.00	26930.00	58500	20230802	-13.50	20600	20220927	145.63	58500	-13.50	20230802	22350	126.40	20230103	58500	-13.50	20230802	20600	145.63	20220927	7.44	N	079370	500	51 억	535696	N	N	0	N	N
164	20230802	140536	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	51400	-3700	5	-6.72	59052202200	1086298	216.25	54900	58500	50100	71600	38600	55100	54360.94	5.18	28165	58833	56966	54433	52566	50033	55700	51300	52	16500	500	40770	100	1	10339000	5314	15.23	1.91	12	10.51	3374.00	26930.00	58500	20230802	-12.14	20600	20220927	149.51	58500	-12.14	20230802	22350	129.98	20230103	58500	-12.14	20230802	20600	149.51	20220927	7.44	N	079370	500	51 억	535696	N	N	0	N	N
165	20230802	130534	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	52100	-3000	5	-5.44	49711929600	903039	179.77	54900	58500	50600	71600	38600	55100	55049.59	5.18	-3125	58833	56966	54433	52566	50033	55700	51300	52	16500	500	40770	100	1	10339000	5387	15.44	1.93	12	8.73	3374.00	26930.00	58500	20230802	-10.94	20600	20220927	152.91	58500	-10.94	20230802	22350	133.11	20230103	58500	-10.94	20230802	20600	152.91	20220927	7.44	N	079370	500	51 억	535696	N	N	0	N	N
166	20230802	120530	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	51700	-3400	5	-6.17	46293525100	837071	166.64	54900	58500	50600	71600	38600	55100	55304.19	5.18	5362	58833	56966	54433	52566	50033	55700	51300	52	16500	500	40770	100	1	10339000	5345	15.32	1.92	12	8.10	3374.00	26930.00	58500	20230802	-11.62	20600	20220927	150.97	58500	-11.62	20230802	22350	131.32	20230103	58500	-11.62	20230802	20600	150.97	20220927	7.44	N	079370	500	51 억	535696	N	N	0	N	N
167	20230802	110529	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	52800	-2300	5	-4.17	39203385700	699511	139.25	54900	58500	52000	71600	38600	55100	56044.03	5.18	-1814	58833	56966	54433	52566	50033	55700	51300	52	16500	500	40770	100	1	10339000	5459	15.65	1.96	12	6.77	3374.00	26930.00	58500	20230802	-9.74	20600	20220927	156.31	58500	-9.74	20230802	22350	136.24	20230103	58500	-9.74	20230802	20600	156.31	20220927	7.44	N	079370	500	51 억	535696	N	N	0	N	N
168	20230802	100531	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	55500	400	2	0.73	29835676300	524872	104.49	54900	58500	54400	71600	38600	55100	56843.81	5.18	2479	58833	56966	54433	52566	50033	55700	51300	52	16500	500	40770	100	1	10339000	5738	16.45	2.06	12	5.08	3374.00	26930.00	58500	20230802	-5.13	20600	20220927	169.42	58500	-5.13	20230802	22350	148.32	20230103	58500	-5.13	20230802	20600	169.42	20220927	7.44	N	079370	500	51 억	535696	N	N	0	N	N
169	20230802	090530	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	56100	1000	2	1.81	4257514700	76373	15.20	54900	56700	54400	71600	38600	55100	55746.57	5.18	1707	58833	56966	54433	52566	50033	55700	51300	52	16500	500	40770	100	1	10339000	5800	16.63	2.08	12	0.74	3374.00	26930.00	57700	20230728	-2.77	20600	20220927	172.33	57700	-2.77	20230728	22350	151.01	20230103	57700	-2.77	20230728	20600	172.33	20220927	7.44	N	079370	500	51 억	535696	N	N	0	N	N
170	20230801	160531	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	55100	-700	5	-1.25	26832360800	499434	136.40	55400	56300	51900	72500	39100	55800	53723.74	5.37	-8509	58666	57232	55666	54232	52666	56450	53450	52	16700	500	41290	100	1	10339000	5697	16.33	2.05	12	4.83	3374.00	26930.00	57700	20230728	-4.51	20600	20220927	167.48	57700	-4.51	20230728	22350	146.53	20230103	57700	-4.51	20230728	20600	167.48	20220927	7.20	N	079370	500	51 억	554719	N	N	0	N	N
171	20230801	150528	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54300	-1500	5	-2.69	24301997200	453169	123.76	55400	56300	51900	72500	39100	55800	53626.70	5.37	-12438	58666	57232	55666	54232	52666	56450	53450	52	16700	500	41290	100	1	10339000	5614	16.09	2.02	12	4.38	3374.00	26930.00	57700	20230728	-5.89	20600	20220927	163.59	57700	-5.89	20230728	22350	142.95	20230103	57700	-5.89	20230728	20600	163.59	20220927	7.20	N	079370	500	51 억	554719	N	N	0	N	N
172	20230801	140539	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53600	-2200	5	-3.94	22288190000	415838	113.57	55400	56300	51900	72500	39100	55800	53598.16	5.37	-13454	58666	57232	55666	54232	52666	56450	53450	52	16700	500	41290	100	1	10339000	5542	15.89	1.99	12	4.02	3374.00	26930.00	57700	20230728	-7.11	20600	20220927	160.19	57700	-7.11	20230728	22350	139.82	20230103	57700	-7.11	20230728	20600	160.19	20220927	7.20	N	079370	500	51 억	554719	N	N	0	N	N
173	20230801	130527	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53900	-1900	5	-3.41	20608365800	384635	105.05	55400	56300	51900	72500	39100	55800	53578.92	5.37	-8761	58666	57232	55666	54232	52666	56450	53450	52	16700	500	41290	100	1	10339000	5573	15.98	2.00	12	3.72	3374.00	26930.00	57700	20230728	-6.59	20600	20220927	161.65	57700	-6.59	20230728	22350	141.16	20230103	57700	-6.59	20230728	20600	161.65	20220927	7.20	N	079370	500	51 억	554719	N	N	0	N	N
174	20230801	120527	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53900	-1900	5	-3.41	18228562500	340476	92.99	55400	56300	51900	72500	39100	55800	53538.35	5.37	-6527	58666	57232	55666	54232	52666	56450	53450	52	16700	500	41290	100	1	10339000	5573	15.98	2.00	12	3.29	3374.00	26930.00	57700	20230728	-6.59	20600	20220927	161.65	57700	-6.59	20230728	22350	141.16	20230103	57700	-6.59	20230728	20600	161.65	20220927	7.20	N	079370	500	51 억	554719	N	N	0	N	N
175	20230801	110525	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53200	-2600	5	-4.66	16534163700	308641	84.29	55400	56300	51900	72500	39100	55800	53570.74	5.37	-3959	58666	57232	55666	54232	52666	56450	53450	52	16700	500	41290	100	1	10339000	5500	15.77	1.98	12	2.99	3374.00	26930.00	57700	20230728	-7.80	20600	20220927	158.25	57700	-7.80	20230728	22350	138.03	20230103	57700	-7.80	20230728	20600	158.25	20220927	7.20	N	079370	500	51 억	554719	N	N	0	N	N
176	20230801	100529	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53400	-2400	5	-4.30	8663669600	159387	43.53	55400	56300	52600	72500	39100	55800	54356.03	5.37	-6753	58666	57232	55666	54232	52666	56450	53450	52	16700	500	41290	100	1	10339000	5521	15.83	1.98	12	1.54	3374.00	26930.00	57700	20230728	-7.45	20600	20220927	159.22	57700	-7.45	20230728	22350	138.93	20230103	57700	-7.45	20230728	20600	159.22	20220927	7.20	N	079370	500	51 억	554719	N	N	0	N	N
177	20230801	090524	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54700	-1100	5	-1.97	815425700	14808	4.04	55400	55400	54600	72500	39100	55800	55065.72	5.37	-6907	58666	57232	55666	54232	52666	56450	53450	52	16700	500	41290	100	1	10339000	5655	16.21	2.03	12	0.14	3374.00	26930.00	57700	20230728	-5.20	20600	20220927	165.53	57700	-5.20	20230728	22350	144.74	20230103	57700	-5.20	20230728	20600	165.53	20220927	7.20	N	079370	500	51 억	554719	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History